同心传动 (920454) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	12.540	12.250	-0.290	-2.31%	12.070	12.540	6886	843	1.40%
2026-06-17	12.580	12.540	-0.060	-0.48%	12.280	12.650	11933	1487	2.42%
2026-06-16	12.650	12.600	-0.110	-0.87%	12.450	12.750	4746	598	0.96%
2026-06-15	12.480	12.710	0.360	2.91%	12.300	12.950	11913	1497	2.42%
2026-06-12	12.210	12.350	0.180	1.48%	11.880	12.510	4815	591	0.98%
2026-06-11	12.760	12.170	-0.620	-4.85%	12.000	12.790	9386	1146	1.91%
2026-06-10	13.110	12.790	-0.420	-3.18%	12.610	13.190	9574	1227	1.94%
2026-06-09	13.160	13.210	-0.150	-1.12%	13.020	13.380	10086	1328	2.05%
2026-06-08	13.000	13.360	0.260	1.98%	12.700	13.680	17832	2380	3.62%
2026-06-05	12.500	13.100	0.530	4.22%	12.420	13.450	13395	1755	2.72%
2026-06-04	12.980	12.570	-0.340	-2.63%	12.210	13.000	7473	932	1.52%
2026-06-03	13.140	12.910	-0.290	-2.20%	12.800	13.200	6886	894	1.40%
2026-06-02	12.990	13.200	0.160	1.23%	12.910	13.380	7528	992	1.53%
2026-06-01	12.770	13.040	0.190	1.48%	12.770	13.180	6831	890	1.39%
2026-05-29	12.900	12.850	-0.070	-0.54%	12.570	13.120	7134	916	1.45%
2026-05-28	12.780	12.920	0.260	2.05%	12.480	13.130	10125	1296	2.06%
2026-05-27	13.000	12.660	-0.420	-3.21%	12.490	13.080	9680	1233	1.97%
2026-05-26	13.450	13.080	-0.380	-2.82%	12.820	13.490	7000	914	1.42%
2026-05-25	13.850	13.620	-0.230	-1.66%	13.280	13.850	7719	1042	1.57%
2026-05-22	13.820	13.850	0.060	0.44%	13.650	14.210	5583	769	1.13%
2026-05-21	14.330	13.790	-0.540	-3.77%	13.750	14.440	6110	866	1.24%
2026-05-20	14.580	14.330	-0.270	-1.85%	14.110	14.690	6360	910	1.29%
2026-05-19	14.380	14.600	0.180	1.25%	14.360	14.800	7436	1084	1.51%
2026-05-18	14.330	14.420	-0.300	-2.04%	14.120	14.640	11989	1712	2.44%
2026-05-15	14.590	14.720	0.120	0.82%	14.460	14.940	9854	1449	2.00%
2026-05-14	14.910	14.600	-0.290	-1.95%	14.450	14.970	7764	1140	1.58%
2026-05-13	15.170	14.890	-0.130	-0.87%	14.720	15.170	12522	1859	2.54%
2026-05-12	14.880	15.020	0.070	0.47%	14.880	15.250	12397	1868	2.52%
2026-05-11	15.240	14.950	-0.140	-0.93%	14.820	15.260	13811	2064	2.81%
2026-05-08	14.700	15.090	0.390	2.65%	14.610	15.130	17622	2639	3.58%
2026-05-07	14.660	14.700	0.240	1.66%	14.470	14.880	14505	2127	2.95%
2026-05-06	14.460	14.460	0.010	0.07%	14.460	14.750	7577	1103	1.54%
2026-04-30	14.390	14.450	0.060	0.42%	14.390	14.950	8897	1299	1.81%
2026-04-29	14.200	14.390	0.160	1.12%	14.090	14.590	8169	1176	1.66%
2026-04-28	14.640	14.230	-0.500	-3.39%	14.220	14.780	8886	1279	1.81%
2026-04-27	14.680	14.730	-0.030	-0.20%	14.500	14.770	11063	1616	2.25%
2026-04-24	14.460	14.760	0.200	1.37%	14.390	15.180	15723	2320	3.19%
2026-04-23	14.800	14.560	-0.120	-0.82%	14.410	14.800	8352	1215	1.70%
2026-04-22	14.650	14.680	0.110	0.75%	14.570	14.910	7464	1099	1.52%
2026-04-21	14.900	14.570	-0.290	-1.95%	14.450	14.940	8930	1301	1.81%
2026-04-20	14.690	14.860	0.180	1.23%	14.500	14.950	12540	1855	1.98%
2026-04-17	13.980	14.680	0.730	5.23%	13.840	14.800	19238	2773	3.05%
2026-04-16	13.880	13.950	0.070	0.50%	13.740	13.960	4742	658	0.75%
2026-04-15	13.960	13.880	-0.080	-0.57%	13.600	14.040	4077	565	0.65%
2026-04-14	14.100	13.960	-0.140	-0.99%	13.790	14.140	9441	1314	1.49%
2026-04-13	14.070	14.100	-0.140	-0.98%	14.010	14.180	7389	1039	1.17%
2026-04-10	14.010	14.240	0.310	2.23%	13.840	14.310	16121	2284	2.55%
2026-04-09	13.840	13.930	-0.130	-0.92%	13.730	14.090	8651	1197	1.37%
2026-04-08	13.500	14.060	0.770	5.79%	13.470	14.090	15023	2067	2.38%
2026-04-07	13.240	13.290	0.050	0.38%	13.170	13.430	3701	491	0.59%
2026-04-03	13.480	13.240	-0.290	-2.14%	13.200	13.530	5837	777	0.92%
2026-04-02	13.550	13.530	0.070	0.52%	13.360	13.770	8737	1182	1.38%
2026-04-01	13.520	13.460	0.040	0.30%	13.330	13.700	9845	1321	1.56%
2026-03-31	13.230	13.420	0.170	1.28%	13.130	13.750	14396	1941	2.28%
2026-03-30	13.290	13.250	-0.150	-1.12%	12.890	13.290	10185	1330	1.61%
2026-03-27	13.550	13.400	-0.150	-1.11%	13.210	13.550	15489	2062	2.45%
2026-03-26	13.050	13.550	0.500	3.83%	13.000	14.350	38520	5332	6.10%
2026-03-25	12.860	13.050	0.190	1.48%	12.860	13.100	6414	834	1.02%
2026-03-24	12.810	12.860	0.240	1.90%	12.500	12.890	9401	1197	1.49%
2026-03-23	13.370	12.620	-0.950	-7.00%	12.450	13.370	14003	1800	2.22%
2026-03-20	13.890	13.570	-0.330	-2.37%	13.410	14.250	9003	1240	1.43%
2026-03-19	14.300	13.900	-0.470	-3.27%	13.720	14.300	6993	978	1.11%
2026-03-18	14.500	14.370	-0.040	-0.28%	14.060	14.600	8201	1163	1.30%
2026-03-17	14.820	14.410	-0.320	-2.17%	14.340	14.820	9554	1387	1.51%
2026-03-16	14.760	14.730	-0.050	-0.34%	14.460	14.890	7991	1169	1.26%